Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.72 | 14.89 | 14.68 | 14.88 | 129,822 | +0.15(+1.02%) |
Mar 30, 2011 | 14.73 | 14.76 | 14.60 | 14.73 | 90,766 | +0.10(+0.71%) |
Mar 29, 2011 | 14.47 | 14.64 | 14.07 | 14.63 | 63,593 | +0.18(+1.22%) |
Mar 28, 2011 | 14.62 | 14.66 | 14.44 | 14.45 | 67,539 | -0.12(-0.81%) |
Mar 25, 2011 | 14.51 | 14.85 | 14.47 | 14.57 | 83,186 | +0.16(+1.09%) |
Mar 24, 2011 | 14.76 | 14.76 | 14.34 | 14.41 | 77,554 | -0.05(-0.32%) |
Mar 23, 2011 | 14.52 | 14.52 | 14.30 | 14.46 | 115,050 | -0.09(-0.58%) |
Mar 22, 2011 | 14.64 | 14.70 | 14.47 | 14.54 | 74,198 | -0.10(-0.67%) |
Mar 21, 2011 | 14.61 | 14.66 | 14.49 | 14.64 | 93,043 | +0.19(+1.31%) |
Mar 18, 2011 | 14.40 | 14.67 | 14.34 | 14.45 | 223,215 | +0.18(+1.23%) |
Mar 17, 2011 | 14.49 | 14.62 | 14.28 | 14.28 | 119,694 | +0.01(+0.09%) |
Mar 16, 2011 | 14.38 | 14.51 | 14.21 | 14.26 | 218,653 | -0.12(-0.82%) |
Mar 15, 2011 | 14.09 | 14.46 | 14.09 | 14.38 | 169,207 | +0.05(+0.36%) |
Mar 14, 2011 | 14.34 | 14.46 | 14.27 | 14.33 | 84,974 | -0.12(-0.86%) |
Mar 11, 2011 | 14.45 | 14.53 | 14.33 | 14.45 | 120,651 | -0.03(-0.18%) |
Mar 10, 2011 | 14.68 | 14.71 | 14.45 | 14.48 | 151,990 | -0.40(-2.72%) |
Mar 09, 2011 | 14.96 | 15.09 | 14.83 | 14.88 | 34,496 | -0.08(-0.57%) |
Mar 08, 2011 | 14.53 | 15.07 | 14.53 | 14.97 | 68,880 | +0.45(+3.10%) |
Mar 07, 2011 | 14.63 | 14.73 | 14.37 | 14.52 | 135,538 | -0.10(-0.71%) |
Mar 04, 2011 | 14.69 | 14.69 | 14.41 | 14.62 | 107,333 | -0.10(-0.67%) |
Mar 03, 2011 | 14.53 | 15.05 | 14.51 | 14.72 | 468,527 | +0.36(+2.50%) |
Mar 02, 2011 | 14.35 | 14.42 | 14.21 | 14.36 | 158,638 | -0.02(-0.14%) |
Mar 01, 2011 | 14.54 | 14.65 | 14.34 | 14.38 | 254,730 | -0.15(-1.03%) |
Feb 28, 2011 | 14.68 | 14.68 | 14.43 | 14.53 | 117,291 | -0.05(-0.36%) |
Feb 25, 2011 | 14.41 | 14.63 | 14.34 | 14.58 | 113,825 | +0.18(+1.22%) |
Feb 24, 2011 | 14.50 | 14.50 | 14.24 | 14.41 | 153,958 | -0.03(-0.22%) |
Feb 23, 2011 | 14.79 | 14.82 | 14.43 | 14.44 | 155,259 | -0.32(-2.19%) |
Feb 22, 2011 | 14.82 | 14.98 | 14.67 | 14.76 | 155,067 | -0.25(-1.68%) |
Feb 18, 2011 | 15.11 | 15.11 | 14.91 | 15.02 | 115,041 | +0.02(+0.13%) |
Feb 17, 2011 | 15.20 | 15.20 | 14.96 | 15.00 | 104,913 | -0.19(-1.28%) |
Feb 16, 2011 | 15.20 | 15.40 | 15.11 | 15.19 | 78,457 | +0.12(+0.77%) |
Feb 15, 2011 | 15.20 | 15.35 | 15.05 | 15.07 | 169,484 | -0.21(-1.40%) |
Feb 14, 2011 | 15.38 | 15.41 | 15.15 | 15.29 | 52,023 | -0.13(-0.84%) |
Feb 11, 2011 | 15.00 | 15.42 | 14.97 | 15.42 | 47,845 | +0.30(+1.97%) |
Feb 10, 2011 | 15.04 | 15.25 | 15.04 | 15.12 | 82,129 | -0.01(-0.09%) |
Feb 09, 2011 | 15.17 | 15.26 | 15.02 | 15.13 | 67,971 | -0.15(-0.97%) |
Feb 08, 2011 | 15.15 | 15.42 | 15.07 | 15.28 | 91,643 | +0.08(+0.55%) |
Feb 07, 2011 | 14.92 | 15.24 | 14.86 | 15.20 | 88,068 | +0.28(+1.87%) |
Feb 04, 2011 | 15.09 | 15.09 | 14.86 | 14.92 | 90,149 | -0.14(-0.95%) |
Feb 03, 2011 | 15.19 | 15.25 | 14.92 | 15.06 | 54,654 | -0.12(-0.81%) |
Feb 02, 2011 | 15.33 | 15.40 | 15.05 | 15.18 | 36,930 | -0.19(-1.26%) |
Feb 01, 2011 | 15.11 | 15.50 | 15.04 | 15.38 | 83,540 | +0.38(+2.50%) |
Jan 31, 2011 | 15.37 | 15.37 | 15.00 | 15.00 | 165,859 | -0.25(-1.61%) |
Jan 28, 2011 | 15.68 | 15.73 | 15.08 | 15.25 | 177,835 | -0.46(-2.93%) |
Jan 27, 2011 | 15.63 | 15.87 | 15.50 | 15.71 | 122,222 | -0.03(-0.16%) |
Jan 26, 2011 | 15.53 | 15.88 | 15.43 | 15.73 | 166,014 | +0.22(+1.42%) |
Jan 25, 2011 | 15.20 | 15.55 | 15.20 | 15.51 | 71,680 | +0.21(+1.40%) |
Jan 24, 2011 | 15.37 | 15.46 | 15.28 | 15.30 | 63,604 | -0.08(-0.51%) |
Jan 21, 2011 | 15.52 | 15.57 | 15.26 | 15.38 | 128,943 | -0.04(-0.25%) |
Jan 20, 2011 | 15.48 | 15.75 | 15.38 | 15.42 | 95,872 | -0.16(-1.04%) |
Jan 19, 2011 | 16.05 | 16.14 | 15.55 | 15.58 | 154,528 | -0.53(-3.29%) |
Jan 18, 2011 | 15.96 | 16.17 | 15.83 | 16.11 | 106,534 | +0.03(+0.20%) |
Jan 14, 2011 | 15.68 | 16.12 | 15.55 | 16.08 | 92,669 | +0.41(+2.64%) |
Jan 13, 2011 | 15.60 | 15.83 | 15.56 | 15.66 | 73,455 | -0.08(-0.49%) |
Jan 12, 2011 | 15.76 | 15.83 | 15.62 | 15.74 | 58,620 | +0.12(+0.75%) |
Jan 11, 2011 | 15.58 | 15.66 | 15.48 | 15.62 | 83,150 | +0.10(+0.67%) |
Jan 10, 2011 | 15.35 | 15.60 | 15.24 | 15.52 | 104,413 | +0.06(+0.38%) |
Jan 07, 2011 | 15.83 | 15.83 | 15.18 | 15.46 | 93,316 | -0.29(-1.85%) |
Jan 06, 2011 | 15.81 | 15.83 | 15.63 | 15.75 | 130,369 | -0.09(-0.57%) |
Jan 05, 2011 | 15.68 | 15.86 | 15.64 | 15.84 | 76,241 | +0.14(+0.91%) |
Jan 04, 2011 | 16.13 | 16.14 | 15.47 | 15.70 | 109,760 | -0.34(-2.10%) |